First Commerce Bancorp, Inc. (CMRB)
OTCMKTS · Delayed Price · Currency is USD
7.45
+0.05 (0.68%)
Nov 11, 2026, 4:00 PM EST
First Commerce Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.43 | 7.58 | 7.35 | 7.45 | 7.45 | 0.68% | 48,244 |
| Nov 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 100 |
| Nov 9, 2026 | 7.51 | 7.51 | 7.40 | 7.40 | 7.35 | -1.86% | 14,719 |
| Nov 5, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.49 | -0.13% | 200 |
| Nov 4, 2026 | 7.56 | 7.60 | 7.55 | 7.55 | 7.50 | -2.58% | 500 |
| Nov 3, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.70 | 2.24% | 700 |
| Nov 2, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.53 | - | 500 |
| Oct 28, 2026 | 7.25 | 7.58 | 7.25 | 7.58 | 7.53 | 3.86% | 4,350 |
| Oct 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -0.03% | 420 |
| Oct 21, 2026 | 7.38 | 7.38 | 7.30 | 7.30 | 7.25 | - | 5,894 |
| Oct 19, 2026 | 7.32 | 7.32 | 7.30 | 7.30 | 7.25 | 0.69% | 300 |
| Oct 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -1.63% | 1,160 |
| Oct 15, 2026 | 7.32 | 7.37 | 7.32 | 7.37 | 7.32 | - | 4,474 |
| Oct 12, 2026 | 7.37 | 7.37 | 7.32 | 7.37 | 7.32 | -0.27% | 1,200 |
| Oct 9, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.34 | 0.14% | 100 |
| Oct 8, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.33 | 0.27% | 225 |
| Oct 2, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.31 | 0.13% | 300 |
| Oct 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.02% | 200 |
| Sep 29, 2026 | 7.33 | 7.37 | 7.33 | 7.35 | 7.30 | -0.15% | 1,423 |
| Sep 28, 2026 | 7.33 | 7.36 | 7.33 | 7.36 | 7.31 | 0.41% | 3,827 |
| Sep 24, 2026 | 7.33 | 7.35 | 7.33 | 7.33 | 7.28 | 0.27% | 6,914 |
| Sep 18, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.26 | -0.14% | 500 |
| Sep 15, 2026 | 7.32 | 7.34 | 7.32 | 7.32 | 7.27 | - | 22,000 |
| Sep 14, 2026 | 7.34 | 7.34 | 7.32 | 7.32 | 7.27 | - | 3,100 |
| Sep 11, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.27 | 0.27% | 1,000 |
| Sep 10, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.25 | -0.82% | 4,200 |
| Sep 8, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.31 | 0.14% | 1,000 |
| Sep 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | 1,098 |
| Sep 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | 300 |
| Aug 24, 2026 | 7.35 | 7.39 | 7.30 | 7.30 | 7.25 | - | 4,085 |
| Aug 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | 0.14% | 2,000 |
| Aug 18, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.24 | 0.55% | 200 |
| Aug 17, 2026 | 7.22 | 7.26 | 7.22 | 7.25 | 7.20 | 0.69% | 937 |
| Aug 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - | 2,334 |
| Aug 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - | 857 |
| Aug 12, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 7.15 | 0.56% | 574 |
| Aug 11, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.11 | -0.33% | 3,009 |
| Aug 10, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.14 | 0.34% | 100 |
| Aug 7, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | - | 7,800 |
| Aug 6, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | -0.61% | 300 |
| Aug 5, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.16 | 0.06% | 2,300 |
| Aug 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | 0.50% | 100 |
| Aug 3, 2026 | 7.09 | 7.27 | 7.09 | 7.21 | 7.12 | 2.18% | 1,555 |
| Jul 31, 2026 | 7.09 | 7.10 | 7.04 | 7.06 | 6.96 | 0.27% | 3,467 |
| Jul 30, 2026 | 7.06 | 7.06 | 7.04 | 7.04 | 6.95 | 0.30% | 1,532 |
| Jul 29, 2026 | 6.89 | 7.04 | 6.85 | 7.02 | 6.92 | 3.54% | 15,386 |
| Jul 28, 2026 | 7.05 | 7.05 | 6.78 | 6.78 | 6.69 | -3.00% | 2,949 |
| Jul 27, 2026 | 6.85 | 6.99 | 6.85 | 6.99 | 6.89 | 2.04% | 9,621 |
| Jul 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.76 | 1.33% | 500 |
| Jul 21, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.67 | 2.42% | 3,002 |